M&G Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	200.00	204.50	200.00	201.30	200.75	5,627,272
2023-09-20	204.00	208.50	201.56	202.70	202.15	6,939,572
2023-09-19	198.45	202.00	198.45	199.40	198.86	3,385,345
2023-09-18	202.80	203.30	198.00	198.50	197.96	2,876,542
2023-09-15	205.40	207.00	201.50	203.40	202.85	11,304,658
2023-09-14	200.00	205.39	199.20	203.90	203.34	5,044,941
2023-09-13	198.65	202.60	198.65	202.20	201.65	3,425,592
2023-09-12	200.30	201.30	197.90	199.50	198.96	3,192,835
2023-09-11	193.65	198.25	193.65	198.25	197.71	3,857,866
2023-09-08	192.70	194.72	192.25	193.60	193.07	3,843,812
2023-09-07	188.65	205.00	188.65	193.80	193.27	10,486,829
2023-09-06	189.45	191.75	189.15	191.75	191.23	3,556,301
2023-09-05	188.45	192.77	188.00	191.00	190.48	3,012,507
2023-09-04	191.50	192.80	189.94	190.35	189.83	3,071,694
2023-09-01	191.15	192.08	190.29	190.85	190.33	5,650,710
2023-08-31	191.15	191.45	190.02	191.00	190.48	10,018,263
2023-08-30	191.70	191.85	189.35	189.85	189.33	2,180,699
2023-08-29	189.10	190.40	186.45	189.90	189.38	5,230,594
2023-08-25	186.00	187.85	184.65	185.00	184.50	2,124,080
2023-08-24	187.55	188.90	185.89	186.20	185.69	2,050,643
2023-08-23	184.00	187.15	183.70	185.70	185.19	4,047,842
2023-08-22	183.85	185.85	183.40	183.55	183.05	6,443,866
2023-08-21	185.35	185.60	183.10	183.65	183.15	2,971,055
2023-08-18	187.50	187.80	182.85	185.10	184.59	4,159,590
2023-08-17	188.00	189.10	186.35	187.05	186.54	3,183,097
2023-08-16	188.00	190.55	187.50	188.45	187.94	3,000,774
2023-08-15	193.95	194.40	188.25	188.40	187.89	4,671,121
2023-08-14	195.10	196.20	193.05	194.50	193.97	4,399,597
2023-08-11	197.60	198.55	195.00	195.60	195.07	2,087,188
2023-08-10	197.10	198.55	196.00	198.15	197.61	5,137,904
2023-08-09	199.00	199.00	195.55	196.05	195.52	5,949,038
2023-08-08	197.40	198.55	195.60	196.15	195.61	5,517,130
2023-08-07	196.90	199.50	196.40	198.20	197.66	2,008,548
2023-08-04	194.55	198.60	193.00	198.10	197.56	4,483,047
2023-08-03	191.75	194.05	189.95	194.05	193.52	3,516,972
2023-08-02	194.05	196.60	191.80	192.60	192.07	3,872,302
2023-08-01	200.40	200.76	195.70	196.45	195.91	6,267,543
2023-07-31	200.50	202.10	199.11	200.60	200.05	3,475,511
2023-07-28	202.60	203.30	200.50	201.70	201.15	10,198,562
2023-07-27	205.50	206.80	201.30	202.30	201.75	3,570,994
2023-07-26	201.80	205.10	201.30	204.50	203.94	5,161,575
2023-07-25	201.60	202.90	200.90	201.40	200.85	2,350,565
2023-07-24	200.60	204.20	200.40	201.40	200.85	2,575,230
2023-07-21	205.10	205.80	201.70	201.90	201.35	3,217,004
2023-07-20	202.00	206.00	200.30	204.90	204.34	5,964,094
2023-07-19	193.50	199.80	192.75	199.35	198.81	6,978,517
2023-07-18	189.15	191.40	188.30	191.40	190.88	4,547,036
2023-07-17	191.20	192.55	188.65	188.85	188.33	4,882,084
2023-07-14	193.00	193.85	191.55	191.75	191.23	3,203,989
2023-07-13	190.60	194.55	189.45	194.00	193.47	5,639,300
2023-07-12	185.50	191.20	184.70	190.35	189.83	5,172,831
2023-07-11	185.90	186.35	182.95	186.35	185.84	3,831,612
2023-07-10	184.25	185.90	183.70	185.70	185.19	3,325,416
2023-07-07	182.05	185.14	182.00	184.45	183.95	6,924,088
2023-07-06	185.70	186.20	181.55	183.05	182.55	4,478,120
2023-07-05	193.15	193.15	187.75	187.90	187.39	4,485,078
2023-07-04	194.40	194.75	193.20	193.55	193.02	1,463,797
2023-07-03	193.60	194.70	191.95	194.00	193.47	3,294,295
2023-06-30	192.35	194.85	191.07	191.40	190.88	4,330,943
2023-06-29	192.85	193.25	190.45	190.65	190.13	3,313,508

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0680 GBP
2026-03-19	0.1380 GBP
2025-09-11	0.0670 GBP
2025-03-27	0.1350 GBP
2024-09-12	0.0660 GBP
2024-03-28	0.1320 GBP
2023-09-28	0.0650 GBP
2023-03-16	0.1340 GBP
2022-08-18	0.0620 GBP
2022-03-17	0.1220 GBP
2021-08-19	0.0610 GBP
2021-03-18	0.1223 GBP
2020-08-20	0.0600 GBP
2020-04-16	0.1192 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.